| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2024-12-31 |
32.40 |
32.62 |
31.50 |
31.54 |
5.7M |
| 2024-12-30 |
33.90 |
34.03 |
32.01 |
32.49 |
8.2M |
| 2024-12-27 |
34.29 |
34.72 |
33.80 |
34.12 |
4.0M |
| 2024-12-26 |
33.98 |
34.79 |
33.98 |
34.29 |
4.9M |
| 2024-12-25 |
34.00 |
34.17 |
33.38 |
33.92 |
3.5M |
| 2024-12-24 |
33.88 |
34.18 |
33.42 |
33.88 |
4.4M |
| 2024-12-23 |
35.12 |
35.20 |
33.80 |
33.88 |
6.6M |
| 2024-12-20 |
33.50 |
36.25 |
33.31 |
35.27 |
11.4M |
| 2024-12-19 |
33.98 |
34.17 |
33.29 |
33.46 |
7.0M |
| 2024-12-18 |
34.10 |
34.49 |
33.74 |
34.19 |
4.9M |
| 2024-12-17 |
35.38 |
35.38 |
34.00 |
34.04 |
8.9M |
| 2024-12-16 |
36.54 |
36.69 |
35.02 |
35.36 |
10.3M |
| 2024-12-13 |
38.51 |
38.96 |
36.54 |
36.54 |
15.3M |
| 2024-12-12 |
38.80 |
39.00 |
38.43 |
38.75 |
6.5M |
| 2024-12-11 |
38.59 |
39.38 |
38.44 |
38.91 |
5.4M |
| 2024-12-10 |
39.48 |
40.00 |
38.70 |
38.75 |
10.3M |
| 2024-12-09 |
38.76 |
39.09 |
38.26 |
38.53 |
5.7M |
| 2024-12-06 |
37.50 |
38.88 |
37.11 |
38.65 |
8.7M |
| 2024-12-05 |
37.50 |
37.91 |
37.25 |
37.53 |
3.8M |
| 2024-12-04 |
38.20 |
38.32 |
37.29 |
37.49 |
5.7M |
| 2024-12-03 |
38.86 |
38.99 |
37.88 |
38.33 |
6.5M |
| 2024-12-02 |
38.20 |
39.47 |
37.70 |
38.88 |
8.7M |
| 2024-11-29 |
37.17 |
38.17 |
37.09 |
37.82 |
6.5M |
| 2024-11-28 |
38.30 |
38.32 |
37.31 |
37.41 |
5.3M |
| 2024-11-27 |
37.08 |
38.14 |
36.40 |
38.12 |
6.6M |
| 2024-11-26 |
36.88 |
38.33 |
36.83 |
37.28 |
7.5M |
| 2024-11-25 |
36.80 |
37.35 |
36.14 |
36.99 |
7.0M |
| 2024-11-22 |
38.97 |
39.15 |
36.43 |
36.59 |
10.9M |
| 2024-11-21 |
39.70 |
40.56 |
38.51 |
39.17 |
12.2M |
| 2024-11-20 |
35.90 |
41.32 |
35.48 |
40.00 |
23.3M |
| 2024-11-19 |
35.34 |
35.95 |
34.95 |
35.91 |
7.2M |
| 2024-11-18 |
37.42 |
37.60 |
35.27 |
35.53 |
10.5M |
| 2024-11-15 |
37.95 |
38.58 |
37.38 |
37.43 |
8.6M |
| 2024-11-14 |
39.50 |
39.69 |
38.08 |
38.20 |
9.8M |
| 2024-11-13 |
39.71 |
40.18 |
38.48 |
39.60 |
11.0M |
| 2024-11-12 |
40.68 |
40.98 |
39.59 |
39.99 |
13.9M |
| 2024-11-11 |
39.65 |
40.80 |
39.36 |
40.67 |
14.2M |
| 2024-11-08 |
39.13 |
40.84 |
39.10 |
40.05 |
19.6M |
| 2024-11-07 |
38.01 |
38.88 |
37.56 |
38.83 |
12.0M |
| 2024-11-06 |
38.85 |
39.48 |
37.79 |
38.37 |
19.2M |
| 2024-11-05 |
38.81 |
39.28 |
38.06 |
39.02 |
20.5M |
| 2024-11-04 |
41.07 |
41.23 |
38.31 |
39.09 |
30.5M |
| 2024-11-01 |
38.30 |
41.66 |
37.10 |
37.37 |
38.7M |
| 2024-10-31 |
42.15 |
42.99 |
37.13 |
38.61 |
36.6M |
| 2024-10-30 |
48.40 |
48.50 |
40.88 |
41.59 |
39.4M |
| 2024-10-29 |
51.00 |
51.33 |
48.88 |
48.98 |
9.1M |
| 2024-10-28 |
51.00 |
52.42 |
50.21 |
50.92 |
8.0M |
| 2024-10-25 |
51.09 |
52.00 |
50.01 |
50.98 |
11.2M |
| 2024-10-24 |
47.69 |
52.94 |
47.50 |
51.41 |
17.3M |
| 2024-10-23 |
52.98 |
54.88 |
47.88 |
48.46 |
22.1M |
| 2024-10-22 |
54.53 |
56.00 |
52.90 |
53.42 |
10.1M |
| 2024-10-21 |
52.50 |
56.00 |
52.48 |
54.11 |
13.0M |
| 2024-10-18 |
49.02 |
53.50 |
48.58 |
51.95 |
11.4M |
| 2024-10-17 |
48.05 |
51.00 |
48.05 |
49.23 |
9.9M |
| 2024-10-16 |
47.20 |
48.38 |
46.46 |
47.71 |
5.7M |
| 2024-10-15 |
48.20 |
49.90 |
47.20 |
47.80 |
8.8M |
| 2024-10-14 |
45.46 |
48.24 |
44.30 |
48.20 |
11.2M |
| 2024-10-11 |
46.08 |
46.32 |
43.60 |
44.32 |
6.2M |
| 2024-10-10 |
46.00 |
47.75 |
45.00 |
46.00 |
8.9M |
| 2024-10-09 |
49.00 |
50.33 |
45.00 |
45.10 |
12.5M |
| 2024-10-08 |
55.60 |
56.77 |
46.54 |
51.03 |
16.1M |
| 2024-09-30 |
43.80 |
49.00 |
43.80 |
48.33 |
11.4M |
| 2024-09-27 |
40.30 |
43.55 |
39.90 |
42.77 |
8.8M |
| 2024-09-26 |
37.77 |
39.90 |
37.20 |
39.76 |
6.2M |
| 2024-09-25 |
37.70 |
39.34 |
37.30 |
38.00 |
7.2M |
| 2024-09-24 |
35.00 |
37.78 |
34.86 |
37.34 |
5.9M |
| 2024-09-23 |
36.20 |
36.59 |
34.73 |
34.93 |
4.0M |
| 2024-09-20 |
35.76 |
36.63 |
34.94 |
36.20 |
4.8M |
| 2024-09-19 |
35.74 |
36.49 |
35.34 |
35.61 |
3.5M |
| 2024-09-18 |
36.80 |
36.85 |
35.50 |
35.74 |
3.0M |
| 2024-09-13 |
37.00 |
37.16 |
36.50 |
36.51 |
2.3M |
| 2024-09-12 |
38.50 |
39.18 |
37.00 |
37.00 |
2.9M |
| 2024-09-11 |
37.31 |
38.75 |
37.08 |
38.40 |
4.3M |
| 2024-09-10 |
37.79 |
38.15 |
36.57 |
37.52 |
3.9M |
| 2024-09-09 |
37.00 |
39.06 |
36.01 |
37.79 |
4.7M |
| 2024-09-06 |
40.11 |
40.48 |
37.28 |
37.72 |
4.6M |
| 2024-09-05 |
39.95 |
40.60 |
39.39 |
40.11 |
3.0M |
| 2024-09-04 |
39.21 |
40.09 |
39.00 |
39.56 |
2.3M |
| 2024-09-03 |
39.00 |
40.47 |
38.81 |
39.54 |
4.9M |
| 2024-09-02 |
41.45 |
41.45 |
39.00 |
39.03 |
7.4M |
| 2024-08-30 |
43.00 |
43.00 |
39.80 |
42.20 |
14.9M |
| 2024-08-29 |
42.88 |
43.79 |
42.57 |
43.61 |
2.8M |
| 2024-08-28 |
43.31 |
43.90 |
43.02 |
43.02 |
1.7M |
| 2024-08-27 |
43.13 |
43.44 |
42.85 |
43.31 |
1.5M |
| 2024-08-26 |
43.21 |
43.62 |
42.53 |
43.15 |
1.6M |
| 2024-08-23 |
42.59 |
43.30 |
42.12 |
43.20 |
1.5M |
| 2024-08-22 |
42.91 |
43.90 |
42.72 |
42.80 |
1.9M |
| 2024-08-21 |
43.00 |
43.77 |
42.80 |
43.11 |
1.5M |
| 2024-08-20 |
43.96 |
44.04 |
42.00 |
43.03 |
2.9M |
| 2024-08-19 |
44.17 |
44.90 |
43.90 |
43.92 |
1.4M |
| 2024-08-16 |
44.10 |
44.92 |
43.66 |
44.47 |
1.7M |
| 2024-08-15 |
43.62 |
45.15 |
43.50 |
44.06 |
2.1M |
| 2024-08-14 |
45.35 |
45.35 |
43.88 |
43.96 |
2.1M |
| 2024-08-13 |
45.37 |
45.37 |
44.50 |
45.00 |
1.5M |
| 2024-08-12 |
45.08 |
46.20 |
44.92 |
45.25 |
2.0M |
| 2024-08-09 |
45.10 |
45.77 |
44.70 |
44.98 |
1.9M |
| 2024-08-08 |
44.99 |
45.55 |
44.40 |
44.92 |
1.8M |
| 2024-08-07 |
45.23 |
45.48 |
44.78 |
45.05 |
1.4M |
| 2024-08-06 |
45.45 |
46.06 |
44.38 |
45.23 |
2.3M |
| 2024-08-05 |
46.45 |
47.50 |
44.83 |
44.86 |
3.4M |
| 2024-08-02 |
46.66 |
47.99 |
46.35 |
46.45 |
2.5M |
| 2024-08-01 |
47.10 |
48.29 |
46.55 |
46.85 |
2.4M |
| 2024-07-31 |
44.10 |
47.30 |
43.70 |
47.23 |
4.8M |
| 2024-07-30 |
45.32 |
45.78 |
43.98 |
44.30 |
3.8M |
| 2024-07-29 |
46.51 |
47.18 |
45.41 |
45.53 |
2.6M |
| 2024-07-26 |
45.50 |
46.98 |
45.20 |
46.17 |
2.2M |
| 2024-07-25 |
45.37 |
46.40 |
44.80 |
45.20 |
3.3M |
| 2024-07-24 |
46.51 |
47.05 |
45.05 |
45.82 |
6.1M |
| 2024-07-23 |
48.62 |
48.89 |
46.58 |
46.60 |
4.3M |
| 2024-07-22 |
48.10 |
49.17 |
47.80 |
48.69 |
2.4M |
| 2024-07-19 |
49.15 |
49.47 |
47.70 |
48.10 |
3.6M |
| 2024-07-18 |
49.05 |
49.90 |
48.68 |
49.20 |
2.9M |
| 2024-07-17 |
49.27 |
50.12 |
48.80 |
49.80 |
2.3M |
| 2024-07-16 |
49.00 |
50.74 |
48.82 |
49.45 |
2.8M |
| 2024-07-15 |
51.87 |
51.87 |
48.78 |
49.15 |
5.2M |
| 2024-07-12 |
50.00 |
52.59 |
49.88 |
51.91 |
5.7M |
| 2024-07-11 |
50.25 |
50.33 |
48.60 |
49.34 |
3.5M |
| 2024-07-10 |
48.97 |
50.58 |
48.97 |
49.58 |
2.7M |
| 2024-07-09 |
49.40 |
49.83 |
47.85 |
49.28 |
5.7M |
| 2024-07-08 |
51.21 |
51.80 |
49.40 |
49.46 |
4.1M |
| 2024-07-05 |
52.69 |
52.89 |
49.40 |
51.98 |
5.8M |
| 2024-07-04 |
53.44 |
54.18 |
52.40 |
52.58 |
2.8M |
| 2024-07-03 |
53.50 |
54.48 |
53.30 |
53.60 |
3.3M |
| 2024-07-02 |
53.70 |
54.10 |
52.66 |
54.00 |
4.6M |
| 2024-07-01 |
50.30 |
53.84 |
49.76 |
53.69 |
6.1M |
| 2024-06-28 |
51.00 |
52.05 |
49.88 |
50.34 |
3.8M |
| 2024-06-27 |
52.18 |
52.48 |
50.61 |
50.80 |
3.0M |
| 2024-06-26 |
50.64 |
52.21 |
50.02 |
52.13 |
3.5M |
| 2024-06-25 |
51.49 |
51.83 |
50.46 |
50.64 |
3.9M |
| 2024-06-24 |
53.88 |
53.88 |
51.18 |
51.34 |
4.6M |
| 2024-06-21 |
54.18 |
54.74 |
53.02 |
53.62 |
2.8M |
| 2024-06-20 |
54.66 |
54.89 |
53.60 |
54.18 |
2.4M |
| 2024-06-19 |
55.52 |
55.80 |
54.35 |
54.54 |
2.9M |
| 2024-06-18 |
55.72 |
56.70 |
55.31 |
55.53 |
3.6M |
| 2024-06-17 |
54.06 |
56.24 |
54.02 |
55.71 |
5.8M |
| 2024-06-14 |
55.03 |
55.55 |
54.18 |
54.60 |
5.9M |
| 2024-06-13 |
52.00 |
55.15 |
52.00 |
55.04 |
6.7M |
| 2024-06-12 |
55.00 |
55.30 |
52.40 |
52.66 |
5.2M |
| 2024-06-11 |
53.66 |
54.54 |
52.65 |
54.30 |
2.3M |
| 2024-06-07 |
53.86 |
54.53 |
52.90 |
53.38 |
2.7M |
| 2024-06-06 |
54.59 |
55.00 |
53.48 |
53.86 |
3.6M |
| 2024-06-05 |
54.20 |
55.30 |
53.84 |
54.00 |
4.0M |
| 2024-06-04 |
52.59 |
54.39 |
52.20 |
54.19 |
4.6M |
| 2024-06-03 |
50.16 |
54.11 |
50.16 |
52.33 |
7.1M |
| 2024-05-31 |
49.61 |
50.99 |
49.45 |
50.20 |
2.6M |
| 2024-05-30 |
49.79 |
50.80 |
49.00 |
49.25 |
2.5M |
| 2024-05-29 |
50.25 |
51.14 |
49.77 |
50.06 |
2.1M |
| 2024-05-28 |
50.96 |
50.96 |
50.11 |
50.23 |
2.2M |
| 2024-05-27 |
49.99 |
51.16 |
48.84 |
51.00 |
3.9M |
| 2024-05-24 |
51.60 |
51.60 |
49.26 |
49.43 |
6.1M |
| 2024-05-23 |
52.93 |
54.33 |
51.50 |
51.73 |
4.3M |
| 2024-05-22 |
53.57 |
53.88 |
52.51 |
52.88 |
2.6M |
| 2024-05-21 |
53.79 |
54.18 |
53.08 |
53.83 |
2.8M |
| 2024-05-20 |
51.53 |
53.73 |
51.53 |
53.48 |
3.7M |
| 2024-05-17 |
51.71 |
52.71 |
51.07 |
52.03 |
2.3M |
| 2024-05-16 |
53.26 |
53.47 |
51.10 |
51.67 |
4.3M |
| 2024-05-15 |
53.72 |
53.94 |
52.80 |
53.19 |
2.4M |
| 2024-05-14 |
52.32 |
54.83 |
52.32 |
53.96 |
4.4M |
| 2024-05-13 |
52.53 |
53.70 |
51.80 |
52.53 |
3.7M |
| 2024-05-10 |
52.10 |
53.50 |
51.93 |
53.19 |
4.0M |
| 2024-05-09 |
53.01 |
53.40 |
51.71 |
52.02 |
5.8M |
| 2024-05-08 |
53.50 |
54.50 |
52.77 |
53.68 |
3.9M |
| 2024-05-07 |
53.88 |
54.28 |
53.00 |
53.53 |
4.0M |
| 2024-05-06 |
51.11 |
54.25 |
50.66 |
54.06 |
7.6M |
| 2024-04-30 |
51.17 |
51.95 |
50.30 |
51.00 |
3.7M |
| 2024-04-29 |
52.25 |
53.38 |
49.50 |
51.22 |
7.2M |
| 2024-04-26 |
49.60 |
51.89 |
49.60 |
51.50 |
4.6M |
| 2024-04-25 |
50.60 |
50.98 |
49.36 |
49.73 |
3.6M |
| 2024-04-24 |
50.40 |
50.71 |
49.43 |
50.61 |
4.0M |
| 2024-04-23 |
48.69 |
51.28 |
48.06 |
50.40 |
6.4M |
| 2024-04-22 |
46.72 |
49.32 |
45.90 |
48.59 |
6.9M |
| 2024-04-19 |
45.69 |
47.67 |
44.84 |
46.76 |
7.0M |
| 2024-04-18 |
43.85 |
46.50 |
43.05 |
45.69 |
6.5M |
| 2024-04-17 |
46.05 |
47.26 |
43.27 |
44.35 |
8.7M |
| 2024-04-16 |
45.81 |
46.59 |
44.20 |
45.47 |
6.2M |
| 2024-04-15 |
48.87 |
49.20 |
45.88 |
46.75 |
7.6M |
| 2024-04-12 |
47.35 |
49.60 |
47.16 |
48.88 |
6.4M |
| 2024-04-11 |
46.99 |
48.84 |
46.45 |
47.43 |
4.2M |
| 2024-04-10 |
47.50 |
47.99 |
46.00 |
46.82 |
3.6M |
| 2024-04-09 |
47.00 |
47.98 |
46.00 |
47.74 |
4.6M |
| 2024-04-08 |
48.00 |
48.70 |
46.80 |
47.10 |
4.0M |
| 2024-04-03 |
48.00 |
49.09 |
47.90 |
48.51 |
3.9M |
| 2024-04-02 |
50.00 |
50.00 |
47.00 |
48.45 |
7.5M |
| 2024-04-01 |
49.45 |
50.78 |
48.81 |
49.83 |
5.2M |
| 2024-03-29 |
49.30 |
50.11 |
48.20 |
49.12 |
4.9M |
| 2024-03-28 |
48.60 |
50.80 |
48.35 |
49.01 |
5.9M |
| 2024-03-27 |
49.91 |
51.20 |
49.05 |
49.10 |
5.0M |
| 2024-03-26 |
50.48 |
51.79 |
49.20 |
49.69 |
6.1M |
| 2024-03-25 |
52.66 |
53.53 |
49.62 |
50.58 |
8.8M |
| 2024-03-22 |
55.00 |
55.00 |
52.25 |
53.10 |
6.5M |
| 2024-03-21 |
53.10 |
55.55 |
53.01 |
55.49 |
6.3M |
| 2024-03-20 |
54.31 |
56.21 |
52.52 |
53.00 |
9.5M |
| 2024-03-19 |
56.80 |
57.50 |
55.12 |
55.25 |
7.4M |
| 2024-03-18 |
51.40 |
57.30 |
51.20 |
56.80 |
11.7M |
| 2024-03-15 |
54.64 |
55.90 |
50.20 |
52.00 |
14.5M |
| 2024-03-14 |
52.00 |
52.30 |
49.13 |
51.19 |
5.9M |
| 2024-03-13 |
49.51 |
50.75 |
49.06 |
50.50 |
6.9M |
| 2024-03-12 |
47.42 |
49.72 |
46.29 |
49.50 |
7.6M |
| 2024-03-11 |
46.40 |
47.46 |
46.20 |
47.00 |
4.4M |
| 2024-03-08 |
46.50 |
47.23 |
45.20 |
46.80 |
5.9M |
| 2024-03-07 |
48.00 |
50.00 |
45.55 |
45.84 |
8.6M |
| 2024-03-06 |
47.98 |
49.08 |
46.74 |
48.20 |
4.7M |
| 2024-03-05 |
47.20 |
49.17 |
47.15 |
48.02 |
8.4M |
| 2024-03-04 |
44.26 |
46.44 |
44.26 |
46.13 |
5.8M |
| 2024-03-01 |
43.80 |
45.00 |
42.86 |
44.55 |
5.4M |
| 2024-02-29 |
41.46 |
44.18 |
41.46 |
43.99 |
5.4M |
| 2024-02-28 |
44.50 |
45.30 |
41.41 |
41.45 |
7.6M |
| 2024-02-27 |
43.73 |
44.44 |
42.80 |
43.66 |
5.1M |
| 2024-02-26 |
40.81 |
43.68 |
40.69 |
42.58 |
7.3M |
| 2024-02-23 |
39.71 |
41.91 |
39.70 |
41.15 |
5.5M |
| 2024-02-22 |
39.30 |
39.66 |
38.70 |
39.31 |
4.8M |
| 2024-02-21 |
38.80 |
41.14 |
38.55 |
39.30 |
6.9M |
| 2024-02-20 |
37.69 |
40.33 |
37.50 |
39.50 |
7.2M |
| 2024-02-19 |
38.44 |
39.66 |
37.10 |
38.38 |
7.1M |
| 2024-02-08 |
35.90 |
38.28 |
34.33 |
37.20 |
9.5M |
| 2024-02-07 |
35.59 |
37.56 |
34.85 |
35.30 |
9.1M |
| 2024-02-06 |
30.60 |
35.40 |
28.73 |
34.89 |
9.7M |
| 2024-02-05 |
32.15 |
32.70 |
29.90 |
30.50 |
10.4M |
| 2024-02-02 |
34.90 |
35.79 |
31.64 |
33.00 |
8.6M |
| 2024-02-01 |
33.77 |
35.53 |
33.05 |
34.26 |
8.7M |
| 2024-01-31 |
35.60 |
35.60 |
32.20 |
32.52 |
11.4M |
| 2024-01-30 |
35.69 |
36.38 |
34.65 |
35.65 |
4.2M |
| 2024-01-29 |
37.88 |
38.25 |
34.95 |
35.40 |
6.8M |
| 2024-01-26 |
39.04 |
39.48 |
37.05 |
37.41 |
7.5M |
| 2024-01-25 |
37.30 |
39.70 |
37.30 |
39.10 |
7.7M |
| 2024-01-24 |
36.62 |
37.42 |
35.50 |
37.01 |
6.2M |
| 2024-01-23 |
35.51 |
37.09 |
35.00 |
35.97 |
8.8M |
| 2024-01-22 |
40.71 |
40.71 |
34.02 |
34.99 |
14.3M |
| 2024-01-19 |
40.50 |
42.00 |
40.30 |
40.68 |
3.4M |
| 2024-01-18 |
42.39 |
42.39 |
39.30 |
40.88 |
8.6M |
| 2024-01-17 |
44.87 |
44.97 |
42.58 |
42.68 |
6.0M |
| 2024-01-16 |
44.75 |
45.44 |
43.51 |
44.72 |
5.2M |
| 2024-01-15 |
46.03 |
47.60 |
45.10 |
45.30 |
5.3M |
| 2024-01-12 |
46.94 |
47.65 |
45.55 |
46.15 |
4.8M |
| 2024-01-11 |
45.11 |
47.53 |
44.50 |
47.14 |
7.0M |
| 2024-01-10 |
44.80 |
45.65 |
44.41 |
44.79 |
4.9M |
| 2024-01-09 |
41.73 |
45.88 |
41.41 |
44.80 |
9.3M |
| 2024-01-08 |
41.00 |
43.38 |
40.69 |
41.90 |
5.4M |
| 2024-01-05 |
42.02 |
42.52 |
41.15 |
41.17 |
3.8M |
| 2024-01-04 |
42.40 |
43.35 |
41.49 |
42.10 |
4.1M |
| 2024-01-03 |
42.96 |
44.79 |
42.42 |
42.58 |
6.1M |
| 2024-01-02 |
43.38 |
43.90 |
42.18 |
42.74 |
4.1M |